Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.40 | 15.67 | 15.32 | 15.35 | 27,397 | -0.13(-0.85%) |
Nov 29, 2016 | 15.22 | 15.71 | 15.17 | 15.48 | 37,706 | +0.10(+0.63%) |
Nov 28, 2016 | 15.31 | 15.72 | 15.31 | 15.38 | 36,464 | -0.39(-2.45%) |
Nov 25, 2016 | 15.61 | 15.79 | 15.43 | 15.77 | 127,362 | +0.67(+4.41%) |
Nov 23, 2016 | 15.10 | 15.10 | 15.10 | 0 | -0.29(-1.88%) | |
Nov 22, 2016 | 14.91 | 15.44 | 14.91 | 15.39 | 43,428 | +0.37(+2.45%) |
Nov 21, 2016 | 15.46 | 15.46 | 15.01 | 15.02 | 88,701 | -0.56(-3.60%) |
Nov 18, 2016 | 14.91 | 15.71 | 14.91 | 15.58 | 74,297 | +0.40(+2.66%) |
Nov 17, 2016 | 14.03 | 14.81 | 13.75 | 15.18 | 280,378 | +0.66(+4.53%) |
Nov 16, 2016 | 16.39 | 16.79 | 14.29 | 14.52 | 169,628 | -1.68(-10.34%) |
Nov 15, 2016 | 16.75 | 17.49 | 16.18 | 16.20 | 214,070 | -0.45(-2.69%) |
Nov 14, 2016 | 16.66 | 16.67 | 16.31 | 16.64 | 43,371 | -0.02(-0.11%) |
Nov 11, 2016 | 16.52 | 16.68 | 16.52 | 16.66 | 76,288 | +0.15(+0.90%) |
Nov 10, 2016 | 16.62 | 16.64 | 16.55 | 16.51 | 9,881 | +0.11(+0.64%) |
Nov 09, 2016 | 16.22 | 16.66 | 16.22 | 16.41 | 47,857 | -0.25(-1.53%) |
Nov 08, 2016 | 16.64 | 16.66 | 16.49 | 16.66 | 34,476 | +0.39(+2.37%) |
Nov 07, 2016 | 16.17 | 16.35 | 16.16 | 16.28 | 1,678 | +0.13(+0.81%) |
Nov 04, 2016 | 16.10 | 16.31 | 16.10 | 16.15 | 14,006 | +0.10(+0.60%) |
Nov 03, 2016 | 16.64 | 16.65 | 16.05 | 16.05 | 56,302 | -0.25(-1.51%) |
Nov 02, 2016 | 16.05 | 16.31 | 16.05 | 16.29 | 26,529 | +0.25(+1.53%) |
Nov 01, 2016 | 16.05 | 16.14 | 15.93 | 16.05 | 7,720 | +0.09(+0.55%) |
Oct 31, 2016 | 16.13 | 16.33 | 15.84 | 15.96 | 80,772 | -0.31(-1.89%) |
Oct 28, 2016 | 16.43 | 16.43 | 16.22 | 16.27 | 43,848 | +0.04(+0.22%) |
Oct 27, 2016 | 16.39 | 16.39 | 16.23 | 16.23 | 10,827 | +0.02(+0.11%) |
Oct 26, 2016 | 16.07 | 16.32 | 15.93 | 16.22 | 10,667 | -0.04(-0.22%) |
Oct 25, 2016 | 16.28 | 16.29 | 15.83 | 16.25 | 36,896 | +0.16(+0.98%) |
Oct 24, 2016 | 16.18 | 16.64 | 16.09 | 16.09 | 12,592 | -0.21(-1.29%) |
Oct 21, 2016 | 16.32 | 16.32 | 16.23 | 16.30 | 4,729 | +0.01(+0.05%) |
Oct 20, 2016 | 16.54 | 16.54 | 15.79 | 16.29 | 60,781 | -0.32(-1.95%) |
Oct 19, 2016 | 16.57 | 16.67 | 16.50 | 16.62 | 57,099 | +0.11(+0.64%) |
Oct 18, 2016 | 15.95 | 16.56 | 15.95 | 16.51 | 59,884 | +0.61(+3.80%) |
Oct 17, 2016 | 15.35 | 15.94 | 15.24 | 15.91 | 29,184 | +0.52(+3.36%) |
Oct 14, 2016 | 15.35 | 15.96 | 15.26 | 15.39 | 52,632 | +0.04(+0.29%) |
Oct 13, 2016 | 15.79 | 15.79 | 15.35 | 15.35 | 21,289 | -0.24(-1.52%) |
Oct 12, 2016 | 15.95 | 16.14 | 15.58 | 15.58 | 74,551 | -0.30(-1.88%) |
Oct 11, 2016 | 16.17 | 16.26 | 15.88 | 15.88 | 17,421 | -0.23(-1.42%) |
Oct 10, 2016 | 16.22 | 16.29 | 16.09 | 16.11 | 22,288 | -0.04(-0.22%) |
Oct 07, 2016 | 16.29 | 16.41 | 16.15 | 16.15 | 33,490 | -0.09(-0.54%) |
Oct 06, 2016 | 16.22 | 16.36 | 16.22 | 16.23 | 14,429 | -0.01(-0.05%) |
Oct 05, 2016 | 16.42 | 16.66 | 16.22 | 16.24 | 54,617 | -0.02(-0.11%) |
Oct 04, 2016 | 16.46 | 16.59 | 16.26 | 16.26 | 10,185 | -0.40(-2.42%) |
Oct 03, 2016 | 16.29 | 16.66 | 16.26 | 16.66 | 27,455 | +0.40(+2.48%) |
Sep 30, 2016 | 16.58 | 16.58 | 16.08 | 16.26 | 38,547 | -0.28(-1.70%) |
Sep 29, 2016 | 16.09 | 16.66 | 16.09 | 16.54 | 27,890 | +0.32(+1.95%) |
Sep 28, 2016 | 16.56 | 16.64 | 15.87 | 16.22 | 24,738 | -0.21(-1.28%) |
Sep 27, 2016 | 16.59 | 16.61 | 16.12 | 16.43 | 16,161 | -0.04(-0.27%) |
Sep 26, 2016 | 16.23 | 16.48 | 15.93 | 16.48 | 61,670 | +0.05(+0.32%) |
Sep 23, 2016 | 16.66 | 16.66 | 16.16 | 16.43 | 74,339 | -0.51(-3.00%) |
Sep 22, 2016 | 15.83 | 17.06 | 15.83 | 16.93 | 149,447 | +1.21(+7.70%) |
Sep 21, 2016 | 15.84 | 16.04 | 15.52 | 15.72 | 22,064 | -0.15(-0.94%) |
Sep 20, 2016 | 15.52 | 16.01 | 15.52 | 15.87 | 38,684 | +0.35(+2.26%) |
Sep 19, 2016 | 16.05 | 16.05 | 15.24 | 15.52 | 19,019 | -0.58(-3.59%) |
Sep 16, 2016 | 16.02 | 16.29 | 15.73 | 16.10 | 49,150 | +0.50(+3.20%) |
Sep 15, 2016 | 16.22 | 16.22 | 15.39 | 15.60 | 25,710 | -0.58(-3.58%) |
Sep 14, 2016 | 15.28 | 16.21 | 15.28 | 16.18 | 46,531 | +1.02(+6.71%) |
Sep 13, 2016 | 14.45 | 15.57 | 14.45 | 15.16 | 71,225 | +0.81(+5.62%) |
Sep 12, 2016 | 14.65 | 14.95 | 14.08 | 14.36 | 422,577 | -0.31(-2.09%) |
Sep 09, 2016 | 15.55 | 15.72 | 14.47 | 14.66 | 105,833 | -0.75(-4.89%) |
Sep 08, 2016 | 15.67 | 16.13 | 15.05 | 15.42 | 124,868 | -0.13(-0.85%) |
Sep 07, 2016 | 15.63 | 16.41 | 15.44 | 15.55 | 38,837 | +0.04(+0.23%) |
Sep 06, 2016 | 16.66 | 16.82 | 15.43 | 15.51 | 119,373 | -1.13(-6.80%) |
Sep 02, 2016 | 16.66 | 16.64 | 16.64 | 16.64 | 41,620 | +0.09(+0.53%) |